ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BHIA3F Grupo Casas Bahia SA

5.77
0.07 (1.23%)
Jun 20 2024 - Closed
Delayed by 15 minutes

BHIA3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 5.77 0.09 1.58% 5.71 6.23 5.71 14,748
Jun 19 2024 5.68 0.13 2.34% 5.50 5.74 5.44 13,791
Jun 18 2024 5.55 -0.10 -1.77% 5.67 5.69 5.50 12,894
Jun 17 2024 5.65 -0.39 -6.46% 6.00 6.08 5.65 14,888
Jun 14 2024 6.04 0.07 1.17% 6.00 6.28 6.00 11,013
Jun 13 2024 5.97 -0.13 -2.13% 6.12 6.20 5.97 10,614
Jun 12 2024 6.10 -0.20 -3.17% 6.26 6.52 6.03 12,829
Jun 11 2024 6.30 0.23 3.79% 6.04 6.39 6.04 14,668
Jun 10 2024 6.07 -0.48 -7.33% 6.43 6.55 6.05 16,008
Jun 07 2024 6.55 -0.15 -2.24% 6.47 6.77 6.36 12,236
Jun 06 2024 6.70 0.48 7.72% 6.24 6.79 6.22 15,002
Jun 05 2024 6.22 -0.22 -3.42% 6.41 6.48 6.18 13,724
Jun 04 2024 6.44 -0.52 -7.47% 6.94 6.98 6.33 16,348
Jun 03 2024 6.96 -0.01 -0.14% 6.89 7.12 6.88 13,266
May 31 2024 6.97 -0.10 -1.41% 6.97 7.10 6.85 10,952
May 29 2024 7.07 0.16 2.32% 6.85 7.19 6.85 13,368
May 28 2024 6.91 -0.13 -1.85% 7.02 7.24 6.84 13,197
May 27 2024 7.04 -0.25 -3.43% 7.20 7.39 7.02 16,529
May 24 2024 7.29 -0.32 -4.20% 7.56 7.68 7.29 13,179
May 23 2024 7.61 0.01 0.13% 7.54 7.73 7.53 10,399
May 22 2024 7.60 0.11 1.47% 7.40 7.66 7.37 11,938
May 21 2024 7.49 -0.01 -0.13% 7.48 7.70 7.40 11,528
May 20 2024 7.50 -0.13 -1.70% 7.63 7.72 7.45 14,583
May 17 2024 7.63 0.02 0.26% 7.63 7.82 7.43 15,087
May 16 2024 7.61 0.33 4.53% 7.15 7.65 7.10 18,617
May 15 2024 7.28 0.18 2.54% 7.09 7.28 7.03 13,554
May 14 2024 7.10 -0.12 -1.66% 7.21 7.35 7.08 13,392
May 13 2024 7.22 0.41 6.02% 6.77 7.43 6.73 17,663
May 10 2024 6.81 -0.34 -4.76% 7.12 7.20 6.78 15,471
May 09 2024 7.15 0.21 3.03% 6.83 7.30 6.69 19,808
May 08 2024 6.94 -0.13 -1.84% 7.02 7.08 6.78 20,033
May 07 2024 7.07 0.04 0.57% 6.95 7.25 6.89 20,854
May 06 2024 7.03 -0.93 -11.68% 7.89 7.89 6.96 41,958
May 03 2024 7.96 0.20 2.58% 7.89 8.23 7.78 31,994
May 02 2024 7.76 0.92 13.45% 6.84 7.95 6.84 42,557
Apr 30 2024 6.84 -0.56 -7.57% 7.44 7.75 6.69 54,607
Apr 29 2024 7.40 1.97 36.28% 5.47 7.40 5.47 85,237
Apr 26 2024 5.43 -0.06 -1.09% 5.49 5.65 5.43 20,093
Apr 25 2024 5.49 -0.18 -3.17% 5.68 5.77 5.46 17,804
Apr 24 2024 5.67 -0.33 -5.50% 5.97 6.01 5.65 21,606
Apr 23 2024 6.00 -0.25 -4.00% 6.20 6.28 5.97 18,015
Apr 22 2024 6.25 0.03 0.48% 6.23 6.50 6.13 16,914
Apr 19 2024 6.22 0.01 0.16% 6.20 6.44 6.13 15,172
Apr 18 2024 6.21 -0.24 -3.72% 6.49 6.60 6.19 17,895
Apr 17 2024 6.45 -0.21 -3.15% 6.65 6.85 6.45 14,678
Apr 16 2024 6.66 0.05 0.76% 6.53 7.01 6.46 22,142
Apr 15 2024 6.61 -0.23 -3.36% 6.86 6.94 6.52 16,567
Apr 12 2024 6.84 -0.21 -2.98% 7.01 7.03 6.68 18,056
Apr 11 2024 7.05 0.19 2.77% 6.88 7.08 6.81 16,179
Apr 10 2024 6.86 -0.16 -2.28% 7.04 7.04 6.78 14,944
Apr 09 2024 7.02 0.05 0.72% 7.05 7.18 6.96 16,464
Apr 08 2024 6.97 0.22 3.26% 6.75 7.09 6.74 20,864
Apr 05 2024 6.75 -0.07 -1.03% 6.78 6.96 6.62 18,939
Apr 04 2024 6.82 -0.18 -2.57% 7.09 7.20 6.70 19,558
Apr 03 2024 7.00 0.05 0.72% 6.95 7.25 6.83 30,006
Apr 02 2024 6.95 -0.01 -0.14% 6.93 7.08 6.40 25,323
Apr 01 2024 6.96 0.16 2.35% 6.79 7.13 6.76 20,679
Mar 28 2024 6.80 0.54 8.63% 6.28 7.17 6.27 41,401
Mar 27 2024 6.26 0.22 3.64% 6.00 6.40 5.98 27,940
Mar 26 2024 6.04 -0.54 -8.21% 6.23 6.44 5.93 51,185
Mar 25 2024 6.58 -0.28 -4.08% 6.81 6.87 6.51 35,294

Your Recent History

Delayed Upgrade Clock